Huaqin Technology Co., Ltd. (SHA:603296)
China
· Delayed Price · Currency is CNY 91.45
+2.36 (2.65%)
At close: Dec 5, 2025
Huaqin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.64 | 92.22 | 89.28 | 91.45 | 91.45 | 2.65% | 11,920,950 |
| Dec 4, 2025 | 88.24 | 90.20 | 87.78 | 89.09 | 89.09 | 0.75% | 6,528,429 |
| Dec 3, 2025 | 89.13 | 89.97 | 88.22 | 88.43 | 88.43 | -1.31% | 5,386,695 |
| Dec 2, 2025 | 90.50 | 91.20 | 89.07 | 89.60 | 89.60 | -0.99% | 7,226,422 |
| Dec 1, 2025 | 88.07 | 90.80 | 87.11 | 90.50 | 90.50 | 3.16% | 11,260,800 |
| Nov 28, 2025 | 87.10 | 88.20 | 86.37 | 87.73 | 87.73 | 0.67% | 5,841,871 |
| Nov 27, 2025 | 88.00 | 89.34 | 86.88 | 87.15 | 87.15 | -1.18% | 8,499,398 |
| Nov 26, 2025 | 87.70 | 89.97 | 86.86 | 88.19 | 88.19 | 0.48% | 9,910,359 |
| Nov 25, 2025 | 87.30 | 89.39 | 87.30 | 87.77 | 87.77 | 1.62% | 10,265,870 |
| Nov 24, 2025 | 85.87 | 87.37 | 83.83 | 86.37 | 86.37 | 1.89% | 10,074,690 |
| Nov 21, 2025 | 85.56 | 86.15 | 84.56 | 84.77 | 84.77 | -2.76% | 8,110,848 |
| Nov 20, 2025 | 87.60 | 88.39 | 86.03 | 87.18 | 87.18 | 1.15% | 8,746,494 |
| Nov 19, 2025 | 86.03 | 87.29 | 85.88 | 86.19 | 86.19 | 0.36% | 7,016,935 |
| Nov 18, 2025 | 86.00 | 88.28 | 85.51 | 85.88 | 85.88 | -0.85% | 10,767,890 |
| Nov 17, 2025 | 88.00 | 88.61 | 86.03 | 86.62 | 86.62 | -2.25% | 10,343,820 |
| Nov 14, 2025 | 89.70 | 89.87 | 88.50 | 88.61 | 88.61 | -2.77% | 7,873,227 |
| Nov 13, 2025 | 89.80 | 91.39 | 89.53 | 91.13 | 91.13 | 1.31% | 8,316,022 |
| Nov 12, 2025 | 90.44 | 91.39 | 88.16 | 89.95 | 89.95 | -0.90% | 11,075,000 |
| Nov 11, 2025 | 93.10 | 93.50 | 90.59 | 90.77 | 90.77 | -1.71% | 8,726,220 |
| Nov 10, 2025 | 94.60 | 95.49 | 90.18 | 92.35 | 92.35 | -2.05% | 15,439,960 |
| Nov 7, 2025 | 95.98 | 96.55 | 94.01 | 94.28 | 94.28 | -2.90% | 9,237,749 |
| Nov 6, 2025 | 95.78 | 97.43 | 94.50 | 97.10 | 97.10 | 2.05% | 10,226,120 |
| Nov 5, 2025 | 94.10 | 95.68 | 93.30 | 95.15 | 95.15 | -1.44% | 8,566,825 |
| Nov 4, 2025 | 100.20 | 100.72 | 95.61 | 96.54 | 96.54 | -3.75% | 10,811,850 |
| Nov 3, 2025 | 100.07 | 101.18 | 98.48 | 100.30 | 100.30 | -1.30% | 9,816,929 |
| Oct 31, 2025 | 105.75 | 106.47 | 101.38 | 101.62 | 101.62 | -4.03% | 14,278,470 |
| Oct 30, 2025 | 107.66 | 110.99 | 103.88 | 105.89 | 105.89 | -1.08% | 21,880,160 |
| Oct 29, 2025 | 101.00 | 109.22 | 100.90 | 107.05 | 107.05 | 5.19% | 18,876,210 |
| Oct 28, 2025 | 99.98 | 103.96 | 99.16 | 101.77 | 101.77 | 4.06% | 18,543,390 |
| Oct 27, 2025 | 96.51 | 98.11 | 95.42 | 97.80 | 97.80 | 2.52% | 12,040,030 |
| Oct 24, 2025 | 92.08 | 95.40 | 91.66 | 95.40 | 95.40 | 4.71% | 11,397,450 |
| Oct 23, 2025 | 91.46 | 92.18 | 89.02 | 91.11 | 91.11 | -0.65% | 6,890,840 |
| Oct 22, 2025 | 92.60 | 92.90 | 91.12 | 91.71 | 91.71 | -1.91% | 8,386,699 |
| Oct 21, 2025 | 94.00 | 94.98 | 93.03 | 93.50 | 93.50 | 0.07% | 11,883,980 |
| Oct 20, 2025 | 92.80 | 93.88 | 92.28 | 93.43 | 93.43 | 2.32% | 9,340,004 |
| Oct 17, 2025 | 94.68 | 95.48 | 91.07 | 91.31 | 91.31 | -3.64% | 8,743,873 |
| Oct 16, 2025 | 94.61 | 96.79 | 94.40 | 94.76 | 94.76 | -1.02% | 6,512,868 |
| Oct 15, 2025 | 93.00 | 95.83 | 91.86 | 95.74 | 95.74 | 3.09% | 9,493,518 |
| Oct 14, 2025 | 97.60 | 99.40 | 92.22 | 92.87 | 92.87 | -4.29% | 14,915,740 |
| Oct 13, 2025 | 92.73 | 97.46 | 91.74 | 97.03 | 97.03 | -0.58% | 14,367,160 |
| Oct 10, 2025 | 105.00 | 105.00 | 96.70 | 97.60 | 97.60 | -8.76% | 20,582,930 |
| Oct 9, 2025 | 105.55 | 110.18 | 105.55 | 106.97 | 106.97 | 1.53% | 16,636,810 |
| Sep 30, 2025 | 105.00 | 108.28 | 104.12 | 105.36 | 105.36 | 1.65% | 14,077,320 |
| Sep 29, 2025 | 103.95 | 105.38 | 101.28 | 103.65 | 103.65 | -0.86% | 14,411,120 |
| Sep 26, 2025 | 107.81 | 109.90 | 104.31 | 104.55 | 104.55 | -3.01% | 20,632,890 |
| Sep 25, 2025 | 102.77 | 111.03 | 101.50 | 107.80 | 107.80 | 6.80% | 32,660,240 |
| Sep 24, 2025 | 97.51 | 101.88 | 96.20 | 100.94 | 100.94 | 2.47% | 20,330,730 |
| Sep 23, 2025 | 102.08 | 102.68 | 96.15 | 98.51 | 98.51 | -3.40% | 22,141,190 |
| Sep 22, 2025 | 97.93 | 103.50 | 96.25 | 101.98 | 101.98 | 4.14% | 31,171,720 |
| Sep 19, 2025 | 96.25 | 98.85 | 94.40 | 97.93 | 97.93 | 3.87% | 28,116,830 |
| Sep 18, 2025 | 93.50 | 97.58 | 92.01 | 94.28 | 94.28 | 0.43% | 25,216,630 |
| Sep 17, 2025 | 93.00 | 94.21 | 91.21 | 93.88 | 93.88 | -0.32% | 17,885,340 |
| Sep 16, 2025 | 89.85 | 95.56 | 89.41 | 94.18 | 94.18 | 4.82% | 22,823,090 |
| Sep 15, 2025 | 93.22 | 93.43 | 89.10 | 89.85 | 89.85 | -5.00% | 25,232,040 |
| Sep 12, 2025 | 90.61 | 97.88 | 90.01 | 94.58 | 94.58 | 2.63% | 28,034,810 |
| Sep 11, 2025 | 84.48 | 92.59 | 83.62 | 92.16 | 92.16 | 9.40% | 27,096,750 |
| Sep 10, 2025 | 83.51 | 85.56 | 82.92 | 84.24 | 84.24 | 1.23% | 10,618,360 |
| Sep 9, 2025 | 85.70 | 85.70 | 82.52 | 83.22 | 83.22 | -3.09% | 10,135,280 |
| Sep 8, 2025 | 88.50 | 88.50 | 85.20 | 85.87 | 85.87 | -2.42% | 13,556,460 |
| Sep 5, 2025 | 83.90 | 88.55 | 82.93 | 88.00 | 88.00 | 5.04% | 17,081,270 |
| Sep 4, 2025 | 89.58 | 90.30 | 82.51 | 83.78 | 83.78 | -6.08% | 16,885,850 |
| Sep 3, 2025 | 90.99 | 91.46 | 88.66 | 89.20 | 89.20 | -1.78% | 12,670,270 |
| Sep 2, 2025 | 95.00 | 95.86 | 90.00 | 90.82 | 90.82 | -5.50% | 20,181,330 |
| Sep 1, 2025 | 103.26 | 103.50 | 95.52 | 96.11 | 96.11 | -2.28% | 23,296,860 |
| Aug 29, 2025 | 96.25 | 99.44 | 94.20 | 98.35 | 98.35 | 2.38% | 18,822,020 |
| Aug 28, 2025 | 96.00 | 96.35 | 92.55 | 96.06 | 96.06 | 0.13% | 18,782,480 |
| Aug 27, 2025 | 95.09 | 99.82 | 94.79 | 95.94 | 95.94 | 1.21% | 16,026,160 |
| Aug 26, 2025 | 94.00 | 96.35 | 93.20 | 94.79 | 94.79 | 0.16% | 12,731,020 |
| Aug 25, 2025 | 97.40 | 98.00 | 92.67 | 94.64 | 94.64 | -0.61% | 19,442,190 |
| Aug 22, 2025 | 93.60 | 95.75 | 91.68 | 95.22 | 95.22 | 1.36% | 19,445,810 |
| Aug 21, 2025 | 91.00 | 97.45 | 90.60 | 93.94 | 93.94 | 4.03% | 21,977,430 |
| Aug 20, 2025 | 85.00 | 90.66 | 83.66 | 90.30 | 90.30 | 4.38% | 15,558,380 |
| Aug 19, 2025 | 87.21 | 87.44 | 85.11 | 86.51 | 86.51 | -0.28% | 9,885,101 |
| Aug 18, 2025 | 85.86 | 88.00 | 84.30 | 86.75 | 86.75 | 1.57% | 13,704,650 |
| Aug 15, 2025 | 84.60 | 86.95 | 84.10 | 85.41 | 85.41 | 0.84% | 11,626,110 |
| Aug 14, 2025 | 85.00 | 87.48 | 84.10 | 84.70 | 84.70 | -0.59% | 12,280,880 |
| Aug 13, 2025 | 83.49 | 85.39 | 82.40 | 85.20 | 85.20 | 2.42% | 13,126,690 |
| Aug 12, 2025 | 83.10 | 85.06 | 82.16 | 83.19 | 83.19 | 0.28% | 8,704,854 |
| Aug 11, 2025 | 79.52 | 83.57 | 79.49 | 82.96 | 82.96 | 4.60% | 14,142,620 |
| Aug 8, 2025 | 79.65 | 80.24 | 79.06 | 79.31 | 79.31 | -0.59% | 5,660,280 |
| Aug 7, 2025 | 80.24 | 81.90 | 79.60 | 79.78 | 79.78 | -0.55% | 8,680,732 |
| Aug 6, 2025 | 79.71 | 80.79 | 79.61 | 80.22 | 80.22 | 0.19% | 7,654,304 |
| Aug 5, 2025 | 80.88 | 81.10 | 79.51 | 80.07 | 80.07 | -0.27% | 7,435,274 |
| Aug 4, 2025 | 79.00 | 80.59 | 78.96 | 80.29 | 80.29 | -0.12% | 7,221,110 |
| Aug 1, 2025 | 81.98 | 82.41 | 79.81 | 80.39 | 80.39 | -2.50% | 10,515,230 |
| Jul 31, 2025 | 84.55 | 86.99 | 81.95 | 82.45 | 82.45 | -2.71% | 15,381,200 |
| Jul 30, 2025 | 85.78 | 86.50 | 84.22 | 84.75 | 84.75 | -1.20% | 11,873,180 |
| Jul 29, 2025 | 81.79 | 86.22 | 80.83 | 85.78 | 85.78 | 4.88% | 17,826,060 |
| Jul 28, 2025 | 80.00 | 82.62 | 78.68 | 81.79 | 81.79 | -2.40% | 16,886,190 |
| Jul 25, 2025 | 83.80 | 84.17 | 83.20 | 83.80 | 83.80 | 0.23% | 6,863,561 |
| Jul 24, 2025 | 84.15 | 84.66 | 81.78 | 83.61 | 83.61 | -0.27% | 12,320,500 |
| Jul 23, 2025 | 83.90 | 84.20 | 82.75 | 83.84 | 83.84 | -0.59% | 8,109,022 |
| Jul 22, 2025 | 85.82 | 86.94 | 83.94 | 84.34 | 84.34 | -1.75% | 11,442,280 |
| Jul 21, 2025 | 87.18 | 87.22 | 84.68 | 85.84 | 85.84 | -1.54% | 10,416,630 |
| Jul 18, 2025 | 90.76 | 90.99 | 86.68 | 87.18 | 87.18 | -3.77% | 12,434,580 |
| Jul 17, 2025 | 88.60 | 90.90 | 88.12 | 90.60 | 90.60 | 1.60% | 10,545,750 |
| Jul 16, 2025 | 91.08 | 91.31 | 88.88 | 89.17 | 89.17 | -2.11% | 12,045,340 |
| Jul 15, 2025 | 85.88 | 92.10 | 85.55 | 91.09 | 91.09 | 8.20% | 22,993,730 |
| Jul 14, 2025 | 82.20 | 85.28 | 82.20 | 84.19 | 84.19 | 4.88% | 13,979,010 |
| Jul 11, 2025 | 83.18 | 83.48 | 79.80 | 80.27 | 80.27 | -4.30% | 15,977,970 |